34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 15510 |
| 3 | 20241219 | 184700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 4 | 20241219 | 184600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 5 | 20241219 | 184500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 6 | 20241219 | 184400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 7 | 20241219 | 184300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 8 | 20241219 | 184200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 9 | 20241219 | 184100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 10 | 20241219 | 184000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 11 | 20241219 | 183900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 12 | 20241219 | 183800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 13 | 20241219 | 183700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 14 | 20241219 | 183600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 15 | 20241219 | 183500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 16 | 20241219 | 183400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 17 | 20241219 | 183300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 18 | 20241219 | 183200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 19 | 20241219 | 183100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 20 | 20241219 | 183000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 21 | 20241219 | 182900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 22 | 20241219 | 182800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 23 | 20241219 | 182700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 24 | 20241219 | 182600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 25 | 20241219 | 182500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 26 | 20241219 | 182400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 27 | 20241219 | 182300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 28 | 20241219 | 182200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 29 | 20241219 | 182100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 30 | 20241219 | 182000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 31 | 20241219 | 181900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 32 | 20241219 | 181800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 15510 |
| 33 | 20241219 | 181700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 34 | 20241219 | 181600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 35 | 20241219 | 181500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 36 | 20241219 | 181400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 37 | 20241219 | 181300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 38 | 20241219 | 181200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 39 | 20241219 | 181100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 40 | 20241219 | 181000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 41 | 20241219 | 180900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 42 | 20241219 | 180800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 43 | 20241219 | 180700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 44 | 20241219 | 180600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 45 | 20241219 | 180500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 46 | 20241219 | 180400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 47 | 20241219 | 180300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 48 | 20241219 | 180200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 49 | 20241219 | 180100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 50 | 20241219 | 180000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 51 | 20241219 | 175900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 52 | 20241219 | 175800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 53 | 20241219 | 175700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 54 | 20241219 | 175600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 55 | 20241219 | 175500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 56 | 20241219 | 175400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 57 | 20241219 | 175300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 58 | 20241219 | 175200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 59 | 20241219 | 175100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 60 | 20241219 | 175000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 61 | 20241219 | 174900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 62 | 20241219 | 174800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 15510 |
| 63 | 20241219 | 174700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 64 | 20241219 | 174600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 65 | 20241219 | 174500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 66 | 20241219 | 174400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 67 | 20241219 | 174300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 68 | 20241219 | 174200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 69 | 20241219 | 174100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 70 | 20241219 | 174000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 71 | 20241219 | 173900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 72 | 20241219 | 173800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 73 | 20241219 | 173700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 74 | 20241219 | 173600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 75 | 20241219 | 173500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 76 | 20241219 | 173400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 77 | 20241219 | 173300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 78 | 20241219 | 173200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 79 | 20241219 | 173100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 80 | 20241219 | 173000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 81 | 20241219 | 172900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 82 | 20241219 | 172800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 83 | 20241219 | 172700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 84 | 20241219 | 172600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 85 | 20241219 | 172500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 86 | 20241219 | 172400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 87 | 20241219 | 172300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 88 | 20241219 | 172200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 89 | 20241219 | 172100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 90 | 20241219 | 172000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 91 | 20241219 | 171900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 92 | 20241219 | 171800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 15510 |
| 93 | 20241219 | 171700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 94 | 20241219 | 171600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 95 | 20241219 | 171500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 96 | 20241219 | 171400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 97 | 20241219 | 171300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 98 | 20241219 | 171200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 99 | 20241219 | 171100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 100 | 20241219 | 171000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 101 | 20241219 | 170900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 102 | 20241219 | 170800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 103 | 20241219 | 170700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 104 | 20241219 | 170600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 105 | 20241219 | 170500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 106 | 20241219 | 170400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 107 | 20241219 | 170300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 108 | 20241219 | 170200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 109 | 20241219 | 170100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 110 | 20241219 | 170000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 111 | 20241219 | 165900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 112 | 20241219 | 165800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 113 | 20241219 | 165700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 114 | 20241219 | 165600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 115 | 20241219 | 165500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 116 | 20241219 | 165400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 117 | 20241219 | 165300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 118 | 20241219 | 165200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 119 | 20241219 | 165100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 120 | 20241219 | 165000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 121 | 20241219 | 164900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 122 | 20241219 | 164800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 15510 |
| 123 | 20241219 | 164700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 124 | 20241219 | 164600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 125 | 20241219 | 164500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 126 | 20241219 | 164400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 127 | 20241219 | 164300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 128 | 20241219 | 164200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 129 | 20241219 | 164100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 130 | 20241219 | 164000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 131 | 20241219 | 163900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 132 | 20241219 | 163800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 133 | 20241219 | 163700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 134 | 20241219 | 163600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 135 | 20241219 | 163500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 136 | 20241219 | 163400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 137 | 20241219 | 163300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 138 | 20241219 | 163200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 139 | 20241219 | 163100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 140 | 20241219 | 163000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 141 | 20241219 | 162900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 142 | 20241219 | 162800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 143 | 20241219 | 162700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 144 | 20241219 | 162600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 145 | 20241219 | 162500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 146 | 20241219 | 162400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 147 | 20241219 | 162300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 148 | 20241219 | 162200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 149 | 20241219 | 162100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 150 | 20241219 | 162000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 151 | 20241219 | 161900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 152 | 20241219 | 161800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 15510 |
| 153 | 20241219 | 161700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 154 | 20241219 | 161600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 155 | 20241219 | 161500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 156 | 20241219 | 161400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 157 | 20241219 | 161300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 158 | 20241219 | 161200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 159 | 20241219 | 161100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 160 | 20241219 | 161000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 161 | 20241219 | 160900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 162 | 20241219 | 160800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 163 | 20241219 | 160700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 164 | 20241219 | 160600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 165 | 20241219 | 160500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 166 | 20241219 | 160400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 167 | 20241219 | 160300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 168 | 20241219 | 160200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 169 | 20241219 | 160100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 170 | 20241219 | 160000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 171 | 20241219 | 155900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 172 | 20241219 | 155800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 173 | 20241219 | 155700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 174 | 20241219 | 155600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 175 | 20241219 | 155500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 176 | 20241219 | 155400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 177 | 20241219 | 155300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 178 | 20241219 | 155200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 179 | 20241219 | 155100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 180 | 20241219 | 155000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 181 | 20241219 | 154900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 182 | 20241219 | 154800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 15510 |
| 183 | 20241219 | 154700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 184 | 20241219 | 154600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 185 | 20241219 | 154500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 186 | 20241219 | 154400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 187 | 20241219 | 154300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 188 | 20241219 | 154200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 189 | 20241219 | 154100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 190 | 20241219 | 154000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 191 | 20241219 | 153900 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 192 | 20241219 | 153800 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 193 | 20241219 | 153700 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 194 | 20241219 | 153600 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 195 | 20241219 | 153500 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 196 | 20241219 | 153400 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 197 | 20241219 | 153300 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 198 | 20241219 | 153200 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 199 | 20241219 | 153100 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 200 | 20241219 | 153000 | 73137950500 | 254000 | 254000 | 254000 | 254000 | 15510 |
| 201 | 20241219 | 152900 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 202 | 20241219 | 152800 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 203 | 20241219 | 152700 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 204 | 20241219 | 152600 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 205 | 20241219 | 152500 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 206 | 20241219 | 152400 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 207 | 20241219 | 152300 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 208 | 20241219 | 152200 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 209 | 20241219 | 152100 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 210 | 20241219 | 152000 | 69198410500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 211 | 20241219 | 151900 | 69198410500 | 254000 | 254000 | 254500 | 254000 | 1658 |
| 212 | 20241219 | 151800 | 68777224500 | 254000 | 254500 | 254500 | 254000 | 350 |
| 213 | 20241219 | 151700 | 68688194000 | 254500 | 254000 | 254500 | 254000 | 516 |
| 214 | 20241219 | 151600 | 68556905500 | 254500 | 253500 | 254500 | 253500 | 997 |
| 215 | 20241219 | 151500 | 68303587500 | 254000 | 254500 | 254500 | 253500 | 1301 |
| 216 | 20241219 | 151400 | 67972928000 | 254500 | 254000 | 254500 | 253500 | 914 |
| 217 | 20241219 | 151300 | 67740805500 | 254000 | 254000 | 254000 | 253500 | 778 |
| 218 | 20241219 | 151200 | 67543407000 | 254000 | 254000 | 254000 | 253000 | 668 |
| 219 | 20241219 | 151100 | 67374045000 | 254000 | 253500 | 254000 | 253000 | 1133 |
| 220 | 20241219 | 151000 | 67086865000 | 253500 | 253500 | 254000 | 253000 | 1324 |
| 221 | 20241219 | 150900 | 66751229500 | 253500 | 253500 | 254000 | 253500 | 632 |
| 222 | 20241219 | 150800 | 66590936000 | 253500 | 253500 | 254000 | 253500 | 357 |
| 223 | 20241219 | 150700 | 66500377500 | 253500 | 253500 | 254000 | 253500 | 590 |
| 224 | 20241219 | 150600 | 66350696000 | 253500 | 253500 | 254000 | 253500 | 383 |
| 225 | 20241219 | 150500 | 66253532500 | 253500 | 253500 | 254000 | 253500 | 560 |
| 226 | 20241219 | 150400 | 66111490000 | 254000 | 254000 | 254000 | 253500 | 366 |
| 227 | 20241219 | 150300 | 66018644500 | 254000 | 253500 | 254500 | 253500 | 391 |
| 228 | 20241219 | 150200 | 65919389000 | 253500 | 254000 | 254500 | 253500 | 567 |
| 229 | 20241219 | 150100 | 65775446500 | 254500 | 254500 | 254500 | 254000 | 496 |
| 230 | 20241219 | 150000 | 65649413000 | 254500 | 254000 | 254500 | 254000 | 1033 |
| 231 | 20241219 | 145900 | 65386952000 | 254000 | 254500 | 254500 | 254000 | 561 |
| 232 | 20241219 | 145800 | 65244391000 | 254500 | 254500 | 254500 | 254000 | 643 |
| 233 | 20241219 | 145700 | 65080899500 | 254000 | 253500 | 254500 | 253500 | 1635 |
| 234 | 20241219 | 145600 | 64665681500 | 254000 | 253500 | 254000 | 253500 | 339 |
| 235 | 20241219 | 145500 | 64579651000 | 253500 | 254000 | 254000 | 253500 | 321 |
| 236 | 20241219 | 145400 | 64498202500 | 254000 | 254500 | 254500 | 254000 | 4860 |
| 237 | 20241219 | 145300 | 63263530000 | 254500 | 254000 | 254500 | 254000 | 288 |
| 238 | 20241219 | 145200 | 63190296500 | 254500 | 254500 | 254500 | 254000 | 350 |
| 239 | 20241219 | 145100 | 63101311500 | 254000 | 254000 | 254500 | 254000 | 372 |
| 240 | 20241219 | 145000 | 63006684000 | 254500 | 254500 | 254500 | 254000 | 406 |
| 241 | 20241219 | 144900 | 62903428000 | 254500 | 254500 | 254500 | 254000 | 379 |
| 242 | 20241219 | 144800 | 62807113500 | 254500 | 254500 | 254500 | 254000 | 260 |
| 243 | 20241219 | 144700 | 62740998500 | 254500 | 254500 | 255000 | 254000 | 1622 |
| 244 | 20241219 | 144600 | 62328318500 | 254500 | 255000 | 255000 | 254500 | 477 |
| 245 | 20241219 | 144500 | 62206894000 | 255000 | 254500 | 255000 | 254500 | 140 |
| 246 | 20241219 | 144400 | 62171243000 | 254500 | 255000 | 255000 | 254500 | 133 |
| 247 | 20241219 | 144300 | 62137370500 | 255000 | 254500 | 255000 | 254500 | 203 |
| 248 | 20241219 | 144200 | 62085695000 | 254500 | 254500 | 255000 | 254500 | 191 |
| 249 | 20241219 | 144100 | 62037072000 | 255000 | 254500 | 255000 | 254500 | 207 |
| 250 | 20241219 | 144000 | 61984366500 | 254500 | 255000 | 255000 | 254500 | 377 |
| 251 | 20241219 | 143900 | 61888399000 | 255000 | 254500 | 255000 | 254500 | 409 |
| 252 | 20241219 | 143800 | 61784276000 | 255000 | 254500 | 255000 | 254500 | 233 |
| 253 | 20241219 | 143700 | 61724960000 | 254500 | 254500 | 255000 | 254500 | 179 |
| 254 | 20241219 | 143600 | 61679384500 | 254500 | 255000 | 255000 | 254500 | 156 |
| 255 | 20241219 | 143500 | 61639666000 | 255000 | 254500 | 255000 | 254500 | 261 |
| 256 | 20241219 | 143400 | 61573225000 | 254500 | 254500 | 255000 | 254500 | 419 |
| 257 | 20241219 | 143300 | 61466573500 | 254500 | 255000 | 255000 | 254500 | 1376 |
| 258 | 20241219 | 143200 | 61116267000 | 255000 | 255000 | 255000 | 254500 | 102 |
| 259 | 20241219 | 143100 | 61090289500 | 254500 | 255000 | 255000 | 254500 | 206 |
| 260 | 20241219 | 143000 | 61037847500 | 254500 | 255000 | 255000 | 254500 | 225 |
| 261 | 20241219 | 142900 | 60980577500 | 255000 | 254500 | 255000 | 254500 | 356 |
| 262 | 20241219 | 142800 | 60889954000 | 255000 | 255000 | 255000 | 254500 | 244 |
| 263 | 20241219 | 142700 | 60827828500 | 255000 | 255500 | 255500 | 254500 | 620 |
| 264 | 20241219 | 142600 | 60669712500 | 255500 | 255500 | 255500 | 255000 | 426 |
| 265 | 20241219 | 142500 | 60560940000 | 255500 | 255500 | 255500 | 255000 | 292 |
| 266 | 20241219 | 142400 | 60486379500 | 255500 | 255000 | 255500 | 255000 | 327 |
| 267 | 20241219 | 142300 | 60402887000 | 255500 | 255500 | 255500 | 255000 | 135 |
| 268 | 20241219 | 142200 | 60368439500 | 255500 | 255500 | 255500 | 255000 | 357 |
| 269 | 20241219 | 142100 | 60277398000 | 255000 | 255500 | 255500 | 255000 | 266 |
| 270 | 20241219 | 142000 | 60209499500 | 255500 | 255000 | 255500 | 255000 | 536 |
| 271 | 20241219 | 141900 | 60072787500 | 255000 | 255500 | 255500 | 255000 | 353 |
| 272 | 20241219 | 141800 | 59982666000 | 255500 | 256500 | 256500 | 255000 | 617 |
| 273 | 20241219 | 141700 | 59824905500 | 256000 | 256500 | 256500 | 256000 | 225 |
| 274 | 20241219 | 141600 | 59767255500 | 256500 | 256500 | 256500 | 256000 | 287 |
| 275 | 20241219 | 141500 | 59693718000 | 256000 | 256000 | 256500 | 256000 | 115 |
| 276 | 20241219 | 141400 | 59664254500 | 256000 | 256000 | 256500 | 256000 | 155 |
| 277 | 20241219 | 141300 | 59624543000 | 256500 | 256500 | 257000 | 256000 | 1313 |
| 278 | 20241219 | 141200 | 59287689500 | 256000 | 256000 | 256500 | 256000 | 305 |
| 279 | 20241219 | 141100 | 59209521500 | 256000 | 256500 | 256500 | 256000 | 165 |
| 280 | 20241219 | 141000 | 59167250000 | 256000 | 256500 | 256500 | 256000 | 200 |
| 281 | 20241219 | 140900 | 59115977000 | 256000 | 256000 | 256500 | 255000 | 1225 |
| 282 | 20241219 | 140800 | 58802819500 | 255500 | 256000 | 256000 | 255500 | 190 |
| 283 | 20241219 | 140700 | 58754223000 | 256000 | 256000 | 256000 | 255500 | 140 |
| 284 | 20241219 | 140600 | 58718412500 | 256000 | 255500 | 256000 | 255500 | 398 |
| 285 | 20241219 | 140500 | 58616626000 | 255500 | 255500 | 256000 | 255500 | 256 |
| 286 | 20241219 | 140400 | 58551170500 | 255500 | 256000 | 256000 | 255500 | 278 |
| 287 | 20241219 | 140300 | 58480070500 | 256000 | 255500 | 256000 | 255500 | 205 |
| 288 | 20241219 | 140200 | 58427628500 | 255500 | 256000 | 256000 | 255500 | 246 |
| 289 | 20241219 | 140100 | 58364706500 | 255500 | 256500 | 256500 | 255500 | 953 |
| 290 | 20241219 | 140000 | 58120697500 | 256000 | 256000 | 256500 | 256000 | 181 |
| 291 | 20241219 | 135900 | 58074311000 | 256500 | 256000 | 256500 | 256000 | 1092 |
| 292 | 20241219 | 135800 | 57794317000 | 256000 | 255500 | 256500 | 255500 | 789 |
| 293 | 20241219 | 135700 | 57592310500 | 256000 | 255500 | 256000 | 255500 | 121 |
| 294 | 20241219 | 135600 | 57561375500 | 255500 | 256000 | 256000 | 255500 | 234 |
| 295 | 20241219 | 135500 | 57501542000 | 256000 | 255500 | 256000 | 255500 | 168 |
| 296 | 20241219 | 135400 | 57458578500 | 256000 | 256000 | 256000 | 255500 | 654 |
| 297 | 20241219 | 135300 | 57291194000 | 255500 | 255500 | 256000 | 255500 | 127 |
| 298 | 20241219 | 135200 | 57258729500 | 255500 | 255500 | 256000 | 255500 | 281 |
| 299 | 20241219 | 135100 | 57186907000 | 255500 | 256000 | 256000 | 255000 | 584 |
| 300 | 20241219 | 135000 | 57037695500 | 256000 | 255500 | 256000 | 255000 | 553 |
| 301 | 20241219 | 134900 | 56896461000 | 256000 | 255500 | 256000 | 255000 | 707 |
| 302 | 20241219 | 134800 | 56715790500 | 255000 | 255000 | 255500 | 254500 | 1261 |
| 303 | 20241219 | 134700 | 56394081000 | 255000 | 255000 | 255500 | 254500 | 1175 |
| 304 | 20241219 | 134600 | 56094466500 | 255000 | 255500 | 255500 | 255000 | 177 |
| 305 | 20241219 | 134500 | 56049313500 | 255000 | 255000 | 255500 | 255000 | 186 |
| 306 | 20241219 | 134400 | 56001857000 | 255000 | 255000 | 255500 | 255000 | 135 |
| 307 | 20241219 | 134300 | 55967417500 | 255000 | 256000 | 256000 | 255000 | 869 |
| 308 | 20241219 | 134200 | 55745381000 | 256000 | 256000 | 256000 | 255500 | 241 |
| 309 | 20241219 | 134100 | 55683767500 | 255500 | 256000 | 256000 | 255500 | 201 |
| 310 | 20241219 | 134000 | 55632362000 | 256000 | 256000 | 256000 | 255500 | 357 |
| 311 | 20241219 | 133900 | 55541123000 | 256000 | 256000 | 256000 | 255500 | 141 |
| 312 | 20241219 | 133800 | 55505089000 | 255500 | 255500 | 256000 | 255500 | 196 |
| 313 | 20241219 | 133700 | 55454986500 | 255500 | 256500 | 256500 | 255500 | 748 |
| 314 | 20241219 | 133600 | 55263529000 | 256000 | 256000 | 256500 | 256000 | 915 |
| 315 | 20241219 | 133500 | 55029235000 | 255500 | 255500 | 256000 | 255500 | 155 |
| 316 | 20241219 | 133400 | 54989621500 | 256000 | 256000 | 256000 | 255500 | 143 |
| 317 | 20241219 | 133300 | 54953047000 | 255500 | 255500 | 256000 | 255500 | 180 |
| 318 | 20241219 | 133200 | 54907025000 | 255500 | 256000 | 256000 | 255500 | 201 |
| 319 | 20241219 | 133100 | 54855649000 | 256000 | 256500 | 256500 | 255500 | 494 |
| 320 | 20241219 | 133000 | 54729213500 | 256500 | 256500 | 257000 | 256000 | 477 |
| 321 | 20241219 | 132900 | 54606896500 | 256500 | 256000 | 257500 | 256000 | 1923 |
| 322 | 20241219 | 132800 | 54112918000 | 256000 | 257000 | 257000 | 256000 | 540 |
| 323 | 20241219 | 132700 | 53974399500 | 257000 | 256500 | 257000 | 256500 | 115 |
| 324 | 20241219 | 132600 | 53944891500 | 256500 | 257000 | 257000 | 256500 | 276 |
| 325 | 20241219 | 132500 | 53874079500 | 257000 | 256500 | 257000 | 256500 | 323 |
| 326 | 20241219 | 132400 | 53791196500 | 256500 | 257000 | 257000 | 256500 | 127 |
| 327 | 20241219 | 132300 | 53758595000 | 257000 | 257000 | 257500 | 256500 | 196 |
| 328 | 20241219 | 132200 | 53708266000 | 257000 | 257000 | 257500 | 256500 | 2368 |
| 329 | 20241219 | 132100 | 53099794500 | 257000 | 256500 | 257500 | 256500 | 1583 |
| 330 | 20241219 | 132000 | 52693003500 | 256500 | 257000 | 257000 | 256000 | 417 |
| 331 | 20241219 | 131900 | 52586014000 | 257000 | 256500 | 257000 | 256000 | 206 |
| 332 | 20241219 | 131800 | 52533151000 | 256000 | 256000 | 256500 | 256000 | 375 |
| 333 | 20241219 | 131700 | 52436990000 | 256500 | 256500 | 256500 | 256000 | 116 |
| 334 | 20241219 | 131600 | 52407248500 | 256000 | 256000 | 256500 | 255500 | 218 |
| 335 | 20241219 | 131500 | 52351450500 | 255500 | 256000 | 256000 | 255500 | 119 |
| 336 | 20241219 | 131400 | 52321020500 | 256000 | 256000 | 256000 | 255500 | 305 |
| 337 | 20241219 | 131300 | 52242960000 | 256000 | 256000 | 256000 | 255000 | 2537 |
| 338 | 20241219 | 131200 | 51594973500 | 256000 | 256500 | 257000 | 256000 | 1321 |
| 339 | 20241219 | 131100 | 51256438000 | 256500 | 256500 | 257000 | 256000 | 1221 |
| 340 | 20241219 | 131000 | 50943195000 | 256500 | 257000 | 257500 | 256000 | 3032 |
| 341 | 20241219 | 130900 | 50165369500 | 256500 | 257000 | 257000 | 256500 | 163 |
| 342 | 20241219 | 130800 | 50123532000 | 257000 | 256500 | 257500 | 256000 | 2944 |
| 343 | 20241219 | 130700 | 49367438000 | 256500 | 256000 | 256500 | 256000 | 200 |
| 344 | 20241219 | 130600 | 49316172000 | 256000 | 255500 | 256500 | 255500 | 1262 |
| 345 | 20241219 | 130500 | 48993063000 | 256000 | 255500 | 256000 | 255500 | 165 |
| 346 | 20241219 | 130400 | 48950877000 | 255500 | 256000 | 256000 | 255500 | 447 |
| 347 | 20241219 | 130300 | 48836636500 | 256000 | 255500 | 256000 | 255500 | 82 |
| 348 | 20241219 | 130200 | 48815662500 | 255500 | 256000 | 256000 | 255500 | 445 |
| 349 | 20241219 | 130100 | 48701850000 | 255500 | 256500 | 256500 | 255500 | 1192 |
| 350 | 20241219 | 130000 | 48396665000 | 256000 | 256500 | 256500 | 255500 | 1610 |
| 351 | 20241219 | 125900 | 47984536000 | 256000 | 256500 | 256500 | 256000 | 572 |
| 352 | 20241219 | 125800 | 47837974000 | 256000 | 254500 | 256500 | 254500 | 3199 |
| 353 | 20241219 | 125700 | 47020222000 | 254500 | 255000 | 255000 | 254500 | 275 |
| 354 | 20241219 | 125600 | 46950146000 | 255000 | 254500 | 255000 | 254000 | 1034 |
| 355 | 20241219 | 125500 | 46686877000 | 254500 | 254000 | 254500 | 254000 | 103 |
| 356 | 20241219 | 125400 | 46660683000 | 254500 | 254000 | 254500 | 254000 | 97 |
| 357 | 20241219 | 125300 | 46636014500 | 254500 | 254500 | 254500 | 254000 | 165 |
| 358 | 20241219 | 125200 | 46594046000 | 254500 | 254500 | 254500 | 254000 | 165 |
| 359 | 20241219 | 125100 | 46552100500 | 254000 | 254500 | 254500 | 254000 | 73 |
| 360 | 20241219 | 125000 | 46533541500 | 254000 | 254500 | 254500 | 254000 | 167 |
| 361 | 20241219 | 124900 | 46491052500 | 254000 | 254000 | 254000 | 253500 | 539 |
| 362 | 20241219 | 124800 | 46354188500 | 254000 | 254000 | 254000 | 253500 | 131 |
| 363 | 20241219 | 124700 | 46320940500 | 253500 | 254000 | 254000 | 253500 | 62 |
| 364 | 20241219 | 124600 | 46305216000 | 253500 | 254000 | 254000 | 253500 | 98 |
| 365 | 20241219 | 124500 | 46280361500 | 253500 | 254000 | 254000 | 253500 | 48 |
| 366 | 20241219 | 124400 | 46268181500 | 254000 | 253500 | 254000 | 253500 | 88 |
| 367 | 20241219 | 124300 | 46245859000 | 253500 | 253500 | 254000 | 253500 | 179 |
| 368 | 20241219 | 124200 | 46200470000 | 253500 | 253500 | 254000 | 253500 | 126 |
| 369 | 20241219 | 124100 | 46168522500 | 254000 | 253500 | 254000 | 253500 | 199 |
| 370 | 20241219 | 124000 | 46118033500 | 253500 | 254000 | 254000 | 253500 | 45 |
| 371 | 20241219 | 123900 | 46106614500 | 254000 | 253500 | 254000 | 253500 | 249 |
| 372 | 20241219 | 123800 | 46043485500 | 253500 | 253500 | 254000 | 253500 | 98 |
| 373 | 20241219 | 123700 | 46018630500 | 253500 | 254000 | 254000 | 253500 | 87 |
| 374 | 20241219 | 123600 | 45996560500 | 254000 | 254000 | 254000 | 253500 | 76 |
| 375 | 20241219 | 123500 | 45977283500 | 253500 | 253500 | 254000 | 253500 | 78 |
| 376 | 20241219 | 123400 | 45957494000 | 253500 | 254000 | 254000 | 253500 | 383 |
| 377 | 20241219 | 123300 | 45860354000 | 254000 | 254000 | 254000 | 253500 | 76 |
| 378 | 20241219 | 123200 | 45841066500 | 254000 | 254500 | 254500 | 253500 | 200 |
| 379 | 20241219 | 123100 | 45790276000 | 254000 | 254000 | 254500 | 254000 | 166 |
| 380 | 20241219 | 123000 | 45748102000 | 254500 | 254500 | 254500 | 254000 | 97 |
| 381 | 20241219 | 122900 | 45723443500 | 254000 | 254500 | 254500 | 254000 | 337 |
| 382 | 20241219 | 122800 | 45637833500 | 254500 | 253000 | 254500 | 253000 | 286 |
| 383 | 20241219 | 122700 | 45565220500 | 253500 | 253500 | 254000 | 253000 | 396 |
| 384 | 20241219 | 122600 | 45464841500 | 253500 | 253500 | 254000 | 253500 | 480 |
| 385 | 20241219 | 122500 | 45343154500 | 253500 | 254000 | 254000 | 253500 | 229 |
| 386 | 20241219 | 122400 | 45285085000 | 254000 | 254000 | 254500 | 253500 | 105 |
| 387 | 20241219 | 122300 | 45258412500 | 254000 | 254000 | 254500 | 253500 | 275 |
| 388 | 20241219 | 122200 | 45188580000 | 253500 | 254500 | 254500 | 253500 | 1287 |
| 389 | 20241219 | 122100 | 44861751500 | 254000 | 254500 | 255000 | 254000 | 1015 |
| 390 | 20241219 | 122000 | 44603488000 | 254500 | 255000 | 255000 | 254500 | 130 |
| 391 | 20241219 | 121900 | 44570381000 | 254500 | 254500 | 255000 | 254500 | 163 |
| 392 | 20241219 | 121800 | 44528875500 | 255000 | 255000 | 255000 | 254500 | 83 |
| 393 | 20241219 | 121700 | 44507741000 | 254500 | 254500 | 255000 | 254500 | 204 |
| 394 | 20241219 | 121600 | 44455745000 | 255000 | 254500 | 255000 | 254000 | 200 |
| 395 | 20241219 | 121500 | 44404805500 | 254500 | 254500 | 255000 | 254000 | 1304 |
| 396 | 20241219 | 121400 | 44072934000 | 255000 | 255500 | 256000 | 254500 | 2129 |
| 397 | 20241219 | 121300 | 43529196000 | 255000 | 254000 | 255500 | 253500 | 3278 |
| 398 | 20241219 | 121200 | 42695053500 | 254000 | 253500 | 254000 | 253500 | 784 |
| 399 | 20241219 | 121100 | 42496241000 | 253500 | 253500 | 254000 | 253500 | 144 |
| 400 | 20241219 | 121000 | 42459721000 | 253500 | 253500 | 254000 | 253500 | 209 |
| 401 | 20241219 | 120900 | 42406723000 | 253500 | 253500 | 254000 | 253500 | 541 |
| 402 | 20241219 | 120800 | 42269555000 | 253500 | 254000 | 254000 | 253500 | 369 |
| 403 | 20241219 | 120700 | 42175997000 | 254000 | 253500 | 254000 | 253500 | 126 |
| 404 | 20241219 | 120600 | 42144046500 | 253500 | 253500 | 254000 | 253500 | 573 |
| 405 | 20241219 | 120500 | 41998745500 | 253500 | 253500 | 254000 | 253500 | 116 |
| 406 | 20241219 | 120400 | 41969304000 | 253500 | 254000 | 254000 | 253500 | 114 |
| 407 | 20241219 | 120300 | 41940384000 | 253500 | 253500 | 254000 | 253500 | 72 |
| 408 | 20241219 | 120200 | 41922111000 | 253500 | 254000 | 254000 | 253500 | 274 |
| 409 | 20241219 | 120100 | 41852608000 | 254000 | 253500 | 254000 | 253500 | 436 |
| 410 | 20241219 | 120000 | 41742022000 | 254000 | 253500 | 254000 | 253500 | 313 |
| 411 | 20241219 | 115900 | 41662578500 | 253500 | 253000 | 254500 | 253000 | 4102 |
| 412 | 20241219 | 115800 | 40621510000 | 253000 | 252500 | 253500 | 252500 | 673 |
| 413 | 20241219 | 115700 | 40451183000 | 252000 | 252000 | 252500 | 252000 | 297 |
| 414 | 20241219 | 115600 | 40376209500 | 252000 | 252500 | 252500 | 252000 | 119 |
| 415 | 20241219 | 115500 | 40346200000 | 252500 | 253000 | 253000 | 252000 | 339 |
| 416 | 20241219 | 115400 | 40260632000 | 253000 | 253000 | 253000 | 252500 | 99 |
| 417 | 20241219 | 115300 | 40235626000 | 252500 | 253000 | 253000 | 252500 | 79 |
| 418 | 20241219 | 115200 | 40215652000 | 253000 | 253000 | 253500 | 252500 | 3663 |
| 419 | 20241219 | 115100 | 39288920000 | 253000 | 252000 | 253000 | 252000 | 1403 |
| 420 | 20241219 | 115000 | 38934684000 | 252000 | 252000 | 252500 | 252000 | 80 |
| 421 | 20241219 | 114900 | 38914514000 | 252000 | 252000 | 252500 | 252000 | 328 |
| 422 | 20241219 | 114800 | 38831740500 | 252500 | 252000 | 252500 | 252000 | 84 |
| 423 | 20241219 | 114700 | 38810564500 | 252500 | 252000 | 252500 | 252000 | 479 |
| 424 | 20241219 | 114600 | 38689846500 | 252500 | 252500 | 252500 | 252000 | 214 |
| 425 | 20241219 | 114500 | 38635905000 | 252000 | 252500 | 252500 | 252000 | 166 |
| 426 | 20241219 | 114400 | 38594053000 | 252500 | 252500 | 252500 | 252000 | 143 |
| 427 | 20241219 | 114300 | 38557992000 | 252500 | 253000 | 253000 | 252000 | 2566 |
| 428 | 20241219 | 114200 | 37909079500 | 252500 | 252000 | 253000 | 252000 | 942 |
| 429 | 20241219 | 114100 | 37671215500 | 252500 | 252000 | 252500 | 251500 | 1649 |
| 430 | 20241219 | 114000 | 37255422000 | 251500 | 251500 | 252000 | 251500 | 373 |
| 431 | 20241219 | 113900 | 37161447000 | 251500 | 251500 | 252000 | 251500 | 222 |
| 432 | 20241219 | 113800 | 37105569000 | 251500 | 252000 | 252000 | 251500 | 111 |
| 433 | 20241219 | 113700 | 37077627000 | 252000 | 251500 | 252000 | 251500 | 165 |
| 434 | 20241219 | 113600 | 37036102000 | 252000 | 252000 | 252000 | 251500 | 103 |
| 435 | 20241219 | 113500 | 37010186500 | 252000 | 251500 | 252000 | 251500 | 168 |
| 436 | 20241219 | 113400 | 36967893000 | 252000 | 252000 | 252000 | 251500 | 173 |
| 437 | 20241219 | 113300 | 36924373000 | 251500 | 251500 | 252000 | 251500 | 62 |
| 438 | 20241219 | 113200 | 36908759500 | 252000 | 252000 | 252000 | 251500 | 816 |
| 439 | 20241219 | 113100 | 36703177000 | 252000 | 252000 | 252500 | 252000 | 146 |
| 440 | 20241219 | 113000 | 36666371000 | 252000 | 252500 | 252500 | 252000 | 71 |
| 441 | 20241219 | 112900 | 36648468500 | 252500 | 252000 | 252500 | 252000 | 150 |
| 442 | 20241219 | 112800 | 36610661500 | 252000 | 252000 | 252500 | 252000 | 686 |
| 443 | 20241219 | 112700 | 36437771500 | 252000 | 252500 | 252500 | 252000 | 174 |
| 444 | 20241219 | 112600 | 36393907000 | 252500 | 252500 | 252500 | 252000 | 107 |
| 445 | 20241219 | 112500 | 36366924000 | 252500 | 252500 | 253000 | 252000 | 102 |
| 446 | 20241219 | 112400 | 36341182000 | 252000 | 252500 | 253000 | 252000 | 1388 |
| 447 | 20241219 | 112300 | 35990659500 | 252000 | 252000 | 252500 | 252000 | 194 |
| 448 | 20241219 | 112200 | 35941758500 | 252000 | 252500 | 252500 | 252000 | 359 |
| 449 | 20241219 | 112100 | 35851273500 | 252500 | 252000 | 252500 | 252000 | 1005 |
| 450 | 20241219 | 112000 | 35597986000 | 252500 | 252000 | 252500 | 252000 | 130 |
| 451 | 20241219 | 111900 | 35565212500 | 252000 | 252500 | 252500 | 252000 | 119 |
| 452 | 20241219 | 111800 | 35535215500 | 252000 | 252500 | 253000 | 252000 | 689 |
| 453 | 20241219 | 111700 | 35361231500 | 253000 | 252000 | 253000 | 252000 | 369 |
| 454 | 20241219 | 111600 | 35268078500 | 252500 | 253000 | 253000 | 252000 | 2882 |
| 455 | 20241219 | 111500 | 34540380000 | 252500 | 252000 | 253000 | 252000 | 1558 |
| 456 | 20241219 | 111400 | 34147119500 | 252000 | 252500 | 252500 | 252000 | 573 |
| 457 | 20241219 | 111300 | 34002467000 | 252000 | 252000 | 252500 | 252000 | 269 |
| 458 | 20241219 | 111200 | 33934671000 | 252500 | 252000 | 252500 | 252000 | 244 |
| 459 | 20241219 | 111100 | 33873169500 | 252500 | 252000 | 252500 | 251500 | 1125 |
| 460 | 20241219 | 111000 | 33589675500 | 252000 | 251500 | 252000 | 251500 | 107 |
| 461 | 20241219 | 110900 | 33562743000 | 252000 | 251500 | 252000 | 251500 | 130 |
| 462 | 20241219 | 110800 | 33530038500 | 251500 | 252000 | 252000 | 251500 | 579 |
| 463 | 20241219 | 110700 | 33384379000 | 251500 | 252000 | 252000 | 251500 | 104 |
| 464 | 20241219 | 110600 | 33358200000 | 252000 | 252000 | 252000 | 251500 | 234 |
| 465 | 20241219 | 110500 | 33299299000 | 252000 | 252000 | 252500 | 252000 | 1215 |
| 466 | 20241219 | 110400 | 32993112500 | 252000 | 252000 | 252500 | 252000 | 212 |
| 467 | 20241219 | 110300 | 32939659500 | 252000 | 252500 | 252500 | 252000 | 188 |
| 468 | 20241219 | 110200 | 32892250000 | 252500 | 252000 | 252500 | 251500 | 1778 |
| 469 | 20241219 | 110100 | 32444142000 | 251500 | 251500 | 252000 | 251500 | 120 |
| 470 | 20241219 | 110000 | 32413939000 | 252000 | 252000 | 252000 | 251500 | 173 |
| 471 | 20241219 | 105900 | 32370395500 | 251500 | 252000 | 252500 | 251500 | 987 |
| 472 | 20241219 | 105800 | 32121697000 | 252000 | 252500 | 253000 | 252000 | 1177 |
| 473 | 20241219 | 105700 | 31824509500 | 252500 | 252500 | 252500 | 252000 | 588 |
| 474 | 20241219 | 105600 | 31676063000 | 252000 | 252000 | 252500 | 252000 | 197 |
| 475 | 20241219 | 105500 | 31626376500 | 252000 | 252000 | 252500 | 252000 | 159 |
| 476 | 20241219 | 105400 | 31586262000 | 252500 | 252000 | 252500 | 252000 | 106 |
| 477 | 20241219 | 105300 | 31559537000 | 252500 | 252000 | 252500 | 252000 | 156 |
| 478 | 20241219 | 105200 | 31520174500 | 252500 | 252500 | 253000 | 252000 | 500 |
| 479 | 20241219 | 105100 | 31393993500 | 252500 | 252000 | 253000 | 252000 | 648 |
| 480 | 20241219 | 105000 | 31230375500 | 252500 | 252000 | 252500 | 251500 | 826 |
| 481 | 20241219 | 104900 | 31022203000 | 252500 | 252000 | 252500 | 252000 | 232 |
| 482 | 20241219 | 104800 | 30963674000 | 252000 | 251000 | 252500 | 251000 | 282 |
| 483 | 20241219 | 104700 | 30892680500 | 251000 | 251500 | 251500 | 251000 | 135 |
| 484 | 20241219 | 104600 | 30858787000 | 251500 | 251500 | 251500 | 251000 | 206 |
| 485 | 20241219 | 104500 | 30807041000 | 251500 | 251500 | 251500 | 251000 | 685 |
| 486 | 20241219 | 104400 | 30635033000 | 251000 | 251500 | 252000 | 251000 | 197 |
| 487 | 20241219 | 104300 | 30585500500 | 251000 | 251500 | 251500 | 251000 | 192 |
| 488 | 20241219 | 104200 | 30537236000 | 251500 | 251500 | 251500 | 251000 | 277 |
| 489 | 20241219 | 104100 | 30467612500 | 251500 | 251500 | 251500 | 251000 | 122 |
| 490 | 20241219 | 104000 | 30436956000 | 251500 | 251500 | 252000 | 251000 | 313 |
| 491 | 20241219 | 103900 | 30358164500 | 251500 | 251000 | 252000 | 251000 | 218 |
| 492 | 20241219 | 103800 | 30303360500 | 251000 | 251500 | 251500 | 251000 | 156 |
| 493 | 20241219 | 103700 | 30264197000 | 251500 | 251000 | 251500 | 251000 | 320 |
| 494 | 20241219 | 103600 | 30183837500 | 250500 | 251000 | 251000 | 250500 | 296 |
| 495 | 20241219 | 103500 | 30109583000 | 251000 | 250500 | 251000 | 250500 | 363 |
| 496 | 20241219 | 103400 | 30018493500 | 250500 | 251000 | 251000 | 250500 | 197 |
| 497 | 20241219 | 103300 | 29969097000 | 250500 | 251500 | 251500 | 250500 | 497 |
| 498 | 20241219 | 103200 | 29844316000 | 251500 | 250500 | 251500 | 250500 | 900 |
| 499 | 20241219 | 103100 | 29618559000 | 250500 | 251000 | 251000 | 250000 | 1009 |
| 500 | 20241219 | 103000 | 29365796000 | 250500 | 251000 | 251000 | 250500 | 192 |
| 501 | 20241219 | 102900 | 29317692500 | 250500 | 251000 | 251000 | 250500 | 139 |
| 502 | 20241219 | 102800 | 29282849500 | 251000 | 250500 | 251000 | 250500 | 223 |
| 503 | 20241219 | 102700 | 29226899500 | 250500 | 250000 | 251000 | 250000 | 472 |
| 504 | 20241219 | 102600 | 29108660000 | 250500 | 251000 | 251000 | 250000 | 3659 |
| 505 | 20241219 | 102500 | 28191475500 | 251000 | 251500 | 252000 | 251000 | 714 |
| 506 | 20241219 | 102400 | 28012014500 | 251500 | 251500 | 252000 | 251500 | 67 |
| 507 | 20241219 | 102300 | 27995160500 | 251500 | 252000 | 252000 | 251500 | 152 |
| 508 | 20241219 | 102200 | 27956917500 | 251500 | 251000 | 251500 | 251000 | 281 |
| 509 | 20241219 | 102100 | 27886296000 | 251000 | 251500 | 252000 | 251000 | 209 |
| 510 | 20241219 | 102000 | 27833732000 | 251000 | 251000 | 251500 | 251000 | 1088 |
| 511 | 20241219 | 101900 | 27560160000 | 251500 | 252000 | 252000 | 251000 | 982 |
| 512 | 20241219 | 101800 | 27313186000 | 251500 | 251500 | 252000 | 251500 | 279 |
| 513 | 20241219 | 101700 | 27242953500 | 251500 | 252000 | 252000 | 251500 | 154 |
| 514 | 20241219 | 101600 | 27204178500 | 252000 | 252000 | 252500 | 251500 | 733 |
| 515 | 20241219 | 101500 | 27019439500 | 252000 | 252000 | 252500 | 251500 | 542 |
| 516 | 20241219 | 101400 | 26882879500 | 252000 | 252500 | 252500 | 252000 | 178 |
| 517 | 20241219 | 101300 | 26837969000 | 252500 | 252000 | 252500 | 252000 | 193 |
| 518 | 20241219 | 101200 | 26789320500 | 252000 | 252500 | 252500 | 252000 | 550 |
| 519 | 20241219 | 101100 | 26650544500 | 252500 | 253000 | 253000 | 252500 | 61 |
| 520 | 20241219 | 101000 | 26635135500 | 253000 | 252500 | 253500 | 252500 | 585 |
| 521 | 20241219 | 100900 | 26487139500 | 253000 | 253000 | 253000 | 252500 | 70 |
| 522 | 20241219 | 100800 | 26469458500 | 253000 | 252500 | 253000 | 252500 | 615 |
| 523 | 20241219 | 100700 | 26313900500 | 252500 | 253000 | 253500 | 252500 | 786 |
| 524 | 20241219 | 100600 | 26114942500 | 253500 | 253000 | 253500 | 252500 | 288 |
| 525 | 20241219 | 100500 | 26042070500 | 253000 | 253000 | 253500 | 252500 | 304 |
| 526 | 20241219 | 100400 | 25965168000 | 252500 | 253500 | 254000 | 252500 | 3770 |
| 527 | 20241219 | 100300 | 25009476500 | 253500 | 253500 | 254000 | 253000 | 1682 |
| 528 | 20241219 | 100200 | 24582716500 | 253500 | 252500 | 254000 | 252000 | 3915 |
| 529 | 20241219 | 100100 | 23592569500 | 252500 | 252000 | 252500 | 252000 | 235 |
| 530 | 20241219 | 100000 | 23533343000 | 252500 | 252500 | 252500 | 252000 | 394 |
| 531 | 20241219 | 095900 | 23434050500 | 252000 | 252500 | 252500 | 252000 | 116 |
| 532 | 20241219 | 095800 | 23404787000 | 252000 | 252000 | 252500 | 252000 | 423 |
| 533 | 20241219 | 095700 | 23298153500 | 252000 | 252500 | 252500 | 251500 | 2387 |
| 534 | 20241219 | 095600 | 22696564500 | 252500 | 252500 | 252500 | 252000 | 248 |
| 535 | 20241219 | 095500 | 22633955000 | 252500 | 251500 | 252500 | 251500 | 597 |
| 536 | 20241219 | 095400 | 22483524000 | 252000 | 251500 | 252000 | 251500 | 348 |
| 537 | 20241219 | 095300 | 22395897500 | 252000 | 251500 | 252000 | 251500 | 1204 |
| 538 | 20241219 | 095200 | 22093062500 | 251000 | 251000 | 251500 | 251000 | 124 |
| 539 | 20241219 | 095100 | 22061899000 | 251500 | 251500 | 251500 | 251000 | 61 |
| 540 | 20241219 | 095000 | 22046570000 | 251500 | 251500 | 251500 | 251000 | 466 |
| 541 | 20241219 | 094900 | 21929460500 | 251000 | 250500 | 251500 | 250500 | 760 |
| 542 | 20241219 | 094800 | 21738655500 | 251000 | 251000 | 251000 | 250500 | 109 |
| 543 | 20241219 | 094700 | 21711327500 | 250500 | 251000 | 251500 | 250500 | 386 |
| 544 | 20241219 | 094600 | 21614483000 | 251000 | 251500 | 251500 | 251000 | 242 |
| 545 | 20241219 | 094500 | 21553654000 | 251000 | 251500 | 252000 | 251000 | 2127 |
| 546 | 20241219 | 094400 | 21019221500 | 251500 | 252000 | 252000 | 251500 | 324 |
| 547 | 20241219 | 094300 | 20937712500 | 252000 | 251500 | 252000 | 251500 | 307 |
| 548 | 20241219 | 094200 | 20860484500 | 251500 | 251500 | 252000 | 251000 | 696 |
| 549 | 20241219 | 094100 | 20685434500 | 252000 | 251500 | 252000 | 251500 | 217 |
| 550 | 20241219 | 094000 | 20630826000 | 252000 | 251000 | 252000 | 250500 | 1278 |
| 551 | 20241219 | 093900 | 20309718000 | 251000 | 251000 | 251000 | 250500 | 292 |
| 552 | 20241219 | 093800 | 20236549500 | 251000 | 251000 | 251000 | 250500 | 185 |
| 553 | 20241219 | 093700 | 20190166000 | 251000 | 250500 | 251000 | 250500 | 571 |
| 554 | 20241219 | 093600 | 20046994000 | 250500 | 251000 | 251000 | 250500 | 276 |
| 555 | 20241219 | 093500 | 19977796500 | 251000 | 251000 | 251000 | 250500 | 125 |
| 556 | 20241219 | 093400 | 19946433000 | 250500 | 250500 | 250500 | 250000 | 280 |
| 557 | 20241219 | 093300 | 19876297000 | 250500 | 250500 | 250500 | 250000 | 1530 |
| 558 | 20241219 | 093200 | 19493118500 | 250500 | 250500 | 250500 | 250000 | 695 |
| 559 | 20241219 | 093100 | 19319044500 | 250500 | 250500 | 250500 | 250000 | 622 |
| 560 | 20241219 | 093000 | 19163280500 | 251000 | 251000 | 251000 | 250000 | 1788 |
| 561 | 20241219 | 092900 | 18715316000 | 250500 | 251500 | 251500 | 250500 | 686 |
| 562 | 20241219 | 092800 | 18543062500 | 251500 | 251500 | 251500 | 251000 | 556 |
| 563 | 20241219 | 092700 | 18403296500 | 251500 | 250500 | 251500 | 250500 | 1211 |
| 564 | 20241219 | 092600 | 18099244500 | 250500 | 250500 | 250500 | 250000 | 1015 |
| 565 | 20241219 | 092500 | 17845004500 | 250500 | 250500 | 251000 | 250000 | 677 |
| 566 | 20241219 | 092400 | 17675355000 | 250500 | 250500 | 251000 | 250000 | 1008 |
| 567 | 20241219 | 092300 | 17422854500 | 251000 | 250000 | 251000 | 250000 | 1075 |
| 568 | 20241219 | 092200 | 17153571000 | 250500 | 250000 | 250500 | 250000 | 1550 |
| 569 | 20241219 | 092100 | 16765561000 | 250500 | 250000 | 250500 | 250000 | 262 |
| 570 | 20241219 | 092000 | 16700013500 | 250500 | 249500 | 250500 | 249500 | 1211 |
| 571 | 20241219 | 091900 | 16397387000 | 249500 | 250000 | 250500 | 249000 | 3968 |
| 572 | 20241219 | 091800 | 15406613500 | 250000 | 251000 | 251500 | 250000 | 3066 |
| 573 | 20241219 | 091700 | 14638160000 | 251500 | 252000 | 252000 | 251000 | 350 |
| 574 | 20241219 | 091600 | 14550169000 | 251500 | 251000 | 252000 | 250500 | 1877 |
| 575 | 20241219 | 091500 | 14077893500 | 250500 | 250500 | 251000 | 249500 | 4163 |
| 576 | 20241219 | 091400 | 13036769000 | 250500 | 250500 | 251000 | 250000 | 3088 |
| 577 | 20241219 | 091300 | 12263892500 | 250500 | 250500 | 250500 | 250000 | 659 |
| 578 | 20241219 | 091200 | 12098852000 | 250500 | 251000 | 251500 | 250000 | 1779 |
| 579 | 20241219 | 091100 | 11652999000 | 251000 | 251000 | 251000 | 250000 | 2141 |
| 580 | 20241219 | 091000 | 11116967000 | 251000 | 250500 | 251000 | 250000 | 1108 |
| 581 | 20241219 | 090900 | 10839479500 | 250500 | 250500 | 250500 | 250000 | 328 |
| 582 | 20241219 | 090800 | 10757337000 | 250500 | 250000 | 250500 | 249500 | 963 |
| 583 | 20241219 | 090700 | 10516747500 | 249500 | 250500 | 250500 | 249000 | 4502 |
| 584 | 20241219 | 090600 | 9392760500 | 250500 | 250000 | 251000 | 250000 | 1513 |
| 585 | 20241219 | 090500 | 9013953500 | 250500 | 250500 | 251000 | 249500 | 3062 |
| 586 | 20241219 | 090400 | 8247839000 | 250500 | 250500 | 251000 | 250500 | 4411 |
| 587 | 20241219 | 090300 | 7142097000 | 251000 | 250000 | 251000 | 249500 | 3919 |
| 588 | 20241219 | 090200 | 6160610500 | 249500 | 249500 | 251000 | 249500 | 2755 |
| 589 | 20241219 | 090100 | 5472160000 | 249000 | 250000 | 250500 | 248500 | 10239 |
| 590 | 20241219 | 090000 | 2914125500 | 250500 | 250500 | 251500 | 249500 | 11637 |